Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eightco Holdings Inc. - Common Stock (NQ: OCTO )

2.190 +0.000 (+0.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.114 3.200 3.050 3.106 6,648 +0.06(+1.80%)
Jan 30, 2024 3.175 3.250 3.050 3.050 10,219 -0.12(-3.91%)
Jan 29, 2024 3.150 3.246 3.000 3.175 21,108 +0.07(+2.40%)
Jan 26, 2024 3.250 3.415 3.006 3.100 36,671 -0.25(-7.39%)
Jan 25, 2024 3.300 3.415 3.055 3.348 22,072 +0.03(+0.90%)
Jan 24, 2024 3.266 3.500 2.965 3.317 58,485 -0.04(-1.12%)
Jan 23, 2024 3.250 3.650 2.905 3.355 234,146 +0.10(+3.23%)
Jan 22, 2024 2.509 3.350 2.355 3.250 1,630,275 +1.00(+44.12%)
Jan 19, 2024 2.288 2.400 2.165 2.255 39,455 -0.09(-4.02%)
Jan 18, 2024 2.335 2.445 2.250 2.349 11,875 +0.08(+3.50%)
Jan 17, 2024 2.400 2.542 2.200 2.270 27,454 -0.15(-6.12%)
Jan 16, 2024 2.700 2.700 2.350 2.418 20,052 -0.25(-9.35%)
Jan 12, 2024 2.550 2.900 2.550 2.667 58,244 -0.13(-4.73%)
Jan 11, 2024 2.550 3.414 2.534 2.800 573,932 +0.45(+19.15%)
Jan 10, 2024 2.455 2.474 2.300 2.350 9,016 -0.10(-4.08%)
Jan 09, 2024 2.627 2.627 2.410 2.450 9,655 -0.18(-6.84%)
Jan 08, 2024 2.541 2.748 2.405 2.630 22,361 +0.12(+4.89%)
Jan 05, 2024 2.679 2.679 2.505 2.507 7,448 -0.09(-3.54%)
Jan 04, 2024 2.650 2.749 2.481 2.599 5,482 -0.02(-0.95%)
Jan 03, 2024 2.545 2.850 2.506 2.624 4,637 +0.12(+4.81%)
Jan 02, 2024 2.783 2.840 2.504 2.504 9,709 -0.07(-2.57%)
Dec 29, 2023 2.750 2.902 2.565 2.570 11,818 -0.28(-9.67%)
Dec 28, 2023 2.741 2.849 2.561 2.845 19,345 +0.09(+3.44%)
Dec 27, 2023 2.450 2.975 2.400 2.751 44,660 +0.34(+14.01%)
Dec 26, 2023 2.350 2.497 2.305 2.413 12,626 +0.01(+0.23%)
Dec 22, 2023 2.500 2.526 2.350 2.407 11,192 -0.05(-1.86%)
Dec 21, 2023 2.506 2.599 2.400 2.453 9,851 -0.03(-1.39%)
Dec 20, 2023 2.600 2.638 2.336 2.487 6,163 +0.04(+1.53%)
Dec 19, 2023 2.550 2.691 2.200 2.450 18,447 -0.25(-9.28%)
Dec 18, 2023 2.842 2.849 2.549 2.700 14,432 -0.15(-5.26%)
Dec 15, 2023 2.850 3.050 2.844 2.850 12,019 -0.06(-2.23%)
Dec 14, 2023 3.000 3.148 2.800 2.915 8,439 -0.01(-0.19%)
Dec 13, 2023 3.150 3.182 2.855 2.921 9,782 -0.23(-7.29%)
Dec 12, 2023 3.200 3.205 3.095 3.150 3,975 -0.05(-1.70%)
Dec 11, 2023 3.100 3.400 3.100 3.204 5,821 +0.10(+3.32%)
Dec 08, 2023 3.130 3.250 3.100 3.102 6,510 -0.06(-2.02%)
Dec 07, 2023 3.200 3.250 3.081 3.166 2,549 -0.08(-2.54%)
Dec 06, 2023 3.169 3.250 3.050 3.248 6,874 -0.00(-0.06%)
Dec 05, 2023 3.150 3.402 3.025 3.250 6,994 +0.05(+1.58%)
Dec 04, 2023 3.299 3.349 3.055 3.200 19,318 +0.15(+4.90%)
Dec 01, 2023 2.900 3.200 2.900 3.050 8,053 -0.05(-1.61%)
Nov 30, 2023 3.728 3.728 2.901 3.100 28,696 -0.50(-13.89%)
Nov 29, 2023 3.450 3.648 3.304 3.600 17,871 +0.21(+6.16%)
Nov 28, 2023 3.500 3.525 3.256 3.391 24,052 +0.16(+4.82%)
Nov 27, 2023 3.001 3.400 3.001 3.235 37,667 +0.14(+4.46%)
Nov 24, 2023 2.950 3.097 2.950 3.097 3,696 +0.02(+0.72%)
Nov 22, 2023 2.990 3.095 2.869 3.075 17,075 +0.18(+6.03%)
Nov 21, 2023 2.900 2.990 2.850 2.900 5,550 +0.00(+0.00%)
Nov 20, 2023 2.974 2.974 2.750 2.900 13,366 -0.04(-1.53%)
Nov 17, 2023 2.699 2.990 2.611 2.945 16,538 +0.25(+9.11%)
Nov 16, 2023 2.700 2.714 2.578 2.699 5,381 -0.03(-0.95%)
Nov 15, 2023 2.750 2.750 2.500 2.725 10,804 +0.20(+7.90%)
Nov 14, 2023 2.700 2.750 2.475 2.526 10,886 -0.12(-4.70%)
Nov 13, 2023 2.699 2.744 2.450 2.650 2,945 +0.05(+1.94%)
Nov 10, 2023 2.681 2.681 2.450 2.599 6,051 -0.08(-3.04%)
Nov 09, 2023 2.800 2.800 2.600 2.681 7,584 -0.16(-5.73%)
Nov 08, 2023 2.850 2.888 2.600 2.844 10,568 +0.06(+1.99%)
Nov 07, 2023 2.837 2.888 2.750 2.788 3,953 +0.04(+1.40%)
Nov 06, 2023 2.750 2.915 2.716 2.750 14,550 +0.10(+3.97%)
Nov 03, 2023 2.750 2.750 2.461 2.645 5,681 -0.00(-0.19%)
Nov 02, 2023 2.503 2.745 2.503 2.650 15,702 +0.15(+6.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.